SHE:300785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	47.35	50.37	47.35	50.02	-	2.92%	7,131,917
Mar 30, 2026	47.25	48.75	47.08	48.60	48.60	0.93%	5,446,966
Mar 27, 2026	47.35	48.50	47.17	48.15	48.15	0.56%	7,189,775
Mar 26, 2026	47.50	49.29	47.33	47.88	47.88	0.15%	9,361,959
Mar 25, 2026	46.28	48.59	46.28	47.81	47.81	3.73%	7,846,198
Mar 24, 2026	46.33	46.49	45.01	46.09	46.09	1.48%	7,040,953
Mar 23, 2026	47.44	47.98	45.16	45.42	45.42	-5.96%	8,772,000
Mar 20, 2026	51.07	51.32	48.30	48.30	48.30	-5.26%	9,359,202
Mar 19, 2026	51.01	51.63	50.61	50.98	50.98	-1.96%	7,706,468
Mar 18, 2026	50.99	52.09	50.60	52.00	52.00	1.96%	9,200,962
Mar 17, 2026	50.44	52.75	50.25	51.00	51.00	1.33%	12,325,100
Mar 16, 2026	49.56	50.50	48.99	50.33	50.33	1.47%	6,072,867
Mar 13, 2026	51.00	51.01	49.58	49.60	49.60	-2.75%	5,964,392
Mar 12, 2026	51.57	52.16	50.74	51.00	51.00	-1.30%	6,441,200
Mar 11, 2026	53.01	53.81	51.59	51.67	51.67	-2.16%	7,649,800
Mar 10, 2026	53.43	54.58	52.40	52.81	52.81	0.61%	9,993,619
Mar 9, 2026	51.15	52.72	50.46	52.49	52.49	0.79%	7,892,737
Mar 6, 2026	51.99	52.98	51.79	52.08	52.08	-0.74%	5,999,317
Mar 5, 2026	53.26	53.60	51.90	52.47	52.47	0.67%	7,185,531
Mar 4, 2026	52.00	53.23	51.72	52.12	52.12	-1.29%	7,127,443
Mar 3, 2026	56.00	56.23	52.60	52.80	52.80	-5.33%	10,716,210
Mar 2, 2026	54.99	57.75	54.99	55.77	55.77	-4.22%	13,752,950
Feb 27, 2026	58.30	59.75	57.90	58.23	58.23	-0.60%	13,011,776
Feb 26, 2026	58.48	59.21	57.90	58.58	58.58	0.15%	9,101,447
Feb 25, 2026	59.71	59.98	57.85	58.49	58.49	-1.98%	10,580,020
Feb 24, 2026	61.58	61.73	59.09	59.67	59.67	-2.05%	10,611,100
Feb 13, 2026	63.60	65.03	60.89	60.92	60.92	-5.99%	14,938,830
Feb 12, 2026	62.73	66.02	62.01	64.80	64.80	3.30%	17,003,670
Feb 11, 2026	63.89	64.84	62.06	62.73	62.73	-3.03%	13,668,435
Feb 10, 2026	66.00	67.93	64.20	64.69	64.69	-3.72%	18,387,843
Feb 9, 2026	67.00	67.99	64.00	67.19	67.19	3.08%	21,484,314
Feb 6, 2026	65.54	68.49	62.36	65.18	65.18	-3.82%	18,225,226
Feb 5, 2026	64.07	69.79	64.01	67.77	67.77	0.18%	19,761,918
Feb 4, 2026	73.60	73.73	66.45	67.65	67.65	-11.55%	24,728,500
Feb 3, 2026	76.24	78.50	71.55	76.48	76.48	1.91%	29,125,953
Feb 2, 2026	75.50	81.94	71.80	75.05	75.05	0.74%	29,381,490
Jan 30, 2026	70.31	76.50	68.00	74.50	74.50	3.20%	29,982,810
Jan 29, 2026	64.11	78.00	64.11	72.19	72.19	8.20%	34,863,820
Jan 28, 2026	65.79	72.18	65.00	66.72	66.72	-2.61%	28,561,290
Jan 27, 2026	64.50	70.04	63.40	68.51	68.51	11.73%	31,578,393
Jan 26, 2026	65.89	65.90	59.96	61.32	61.32	-5.17%	17,690,750
Jan 23, 2026	62.00	66.37	60.01	64.66	64.66	5.48%	27,658,080
Jan 22, 2026	59.86	61.65	58.60	61.30	61.30	2.75%	15,560,188
Jan 21, 2026	60.00	62.90	58.33	59.66	59.66	-3.67%	17,952,958
Jan 20, 2026	66.39	66.82	59.58	61.93	61.93	-2.79%	24,857,220
Jan 19, 2026	61.82	65.99	60.76	63.71	63.71	1.35%	20,136,430
Jan 16, 2026	63.58	65.00	58.03	62.86	62.86	-6.33%	30,854,635
Jan 15, 2026	73.00	76.89	67.11	67.11	67.11	-20.00%	27,917,790
Jan 14, 2026	72.31	83.89	72.31	83.89	83.89	20.00%	43,683,180
Jan 13, 2026	71.00	75.17	65.98	69.91	69.91	11.61%	53,393,450